コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6351]	26/10/29	2,626	2,642	2,577	2,590	-7	-0.269542	533,200	123,969,093,632
[6351]	26/10/28	2,721	2,723	2,585	2,597	-104	-3.850426	101,000	124,304,146,432
[6351]	26/10/27	2,697	2,730	2,684	2,701	+35	+1.312828	74,600	129,282,056,192
[6351]	26/10/26	2,608	2,694	2,594	2,666	+83	+3.213318	67,800	127,606,800,384
[6351]	26/10/23	2,649	2,649	2,490	2,583	-40	-1.524971	68,100	123,634,040,832
[6351]	26/10/22	2,661	2,712	2,618	2,623	-19	-0.719152	63,600	125,548,625,920
[6351]	26/10/21	2,689	2,698	2,642	2,642	+3	+0.113679	70,400	126,458,052,608
[6351]	26/10/20	2,641	2,655	2,594	2,639	-21	-0.789474	59,500	126,314,455,040
[6351]	26/10/19	2,676	2,688	2,620	2,660	-16	-0.597907	47,900	127,319,613,440
[6351]	26/10/16	2,569	2,678	2,569	2,676	+133	+5.230043	80,600	128,085,442,560
[6351]	26/10/15	2,600	2,622	2,528	2,543	-85	-3.234399	72,600	121,719,463,936
[6351]	26/10/14	2,646	2,673	2,624	2,628	-22	-0.830189	56,700	125,787,947,008
[6351]	26/10/13	2,591	2,650	2,586	2,650	+80	+3.11284	63,100	126,840,971,264
[6351]	26/10/09	2,590	2,608	2,548	2,570	-2	-0.07776	74,800	123,011,809,280
[6351]	26/10/08	2,654	2,654	2,572	2,572	-64	-2.427921	66,000	123,108,564,992
[6351]	26/10/07	2,613	2,668	2,600	2,636	+4	+0.151976	55,400	126,171,922,432
[6351]	26/10/06	2,630	2,650	2,586	2,632	+19	+0.727134	37,500	125,980,459,008
[6351]	26/10/05	2,600	2,624	2,576	2,613	+61	+2.390282	44,100	125,071,024,128
[6351]	26/10/02	2,561	2,601	2,543	2,552	-32	-1.23839	41,800	122,151,264,256
[6351]	26/10/01	2,580	2,606	2,573	2,584	+4	+0.155039	62,800	123,682,938,880
[6351]	26/09/30	2,608	2,613	2,529	2,580	-28	-1.07362	63,500	123,491,483,648
[6351]	26/09/29	2,608	2,628	2,560	2,608	-19	-0.723258	74,000	124,831,703,040
[6351]	26/09/28	2,719	2,719	2,612	2,627	-21	-0.793051	75,300	125,741,137,920
[6351]	26/09/25	2,647	2,684	2,617	2,648	+12	+0.455235	69,300	126,746,296,320
[6351]	26/09/24	2,584	2,656	2,576	2,636	+67	+2.608019	86,600	126,171,922,432
[6351]	26/09/18	2,541	2,570	2,507	2,569	+33	+1.301262	166,400	122,964,967,424
[6351]	26/09/17	2,526	2,557	2,499	2,536	+36	+1.44	53,300	121,385,426,944
[6351]	26/09/16	2,505	2,516	2,464	2,500	+12	+0.482315	26,500	119,662,288,896
[6351]	26/09/15	2,511	2,532	2,468	2,488	-23	-0.91597	42,600	119,087,915,008
[6351]	26/09/14	2,552	2,553	2,487	2,511	-41	-1.606583	45,200	120,188,805,120
[6351]	26/09/11	2,585	2,585	2,462	2,552	+17	+0.670611	91,200	122,151,264,256
[6351]	26/09/10	2,566	2,566	2,515	2,535	-52	-2.01005	51,700	121,337,561,088
[6351]	26/09/09	2,514	2,640	2,507	2,587	+83	+3.314696	67,400	123,826,536,448
[6351]	26/09/08	2,608	2,614	2,504	2,504	-129	-4.899354	54,900	119,853,752,320
[6351]	26/09/07	2,582	2,678	2,557	2,633	+51	+1.975213	55,400	126,031,486,976
[6351]	26/09/04	2,600	2,600	2,537	2,582	-18	-0.692308	51,600	123,590,311,936
[6351]	26/09/03	2,496	2,631	2,496	2,600	+109	+4.375753	67,600	124,451,905,536
[6351]	26/09/02	2,552	2,581	2,477	2,491	-103	-3.970702	65,000	119,234,494,464
[6351]	26/09/01	2,609	2,629	2,550	2,594	-15	-0.574933	55,900	124,164,702,208
[6351]	26/08/31	2,442	2,627	2,442	2,609	+168	+6.882425	116,600	124,882,698,240
[6351]	26/08/28	2,441	2,488	2,429	2,441	+20	+0.826105	43,100	116,841,185,280
[6351]	26/08/27	2,416	2,439	2,397	2,421	+25	+1.043406	29,600	115,883,868,160
[6351]	26/08/26	2,415	2,433	2,377	2,396	-3	-0.125052	32,900	114,687,213,568
[6351]	26/08/25	2,362	2,402	2,342	2,399	+37	+1.566469	39,500	114,830,811,136
[6351]	26/08/24	2,371	2,378	2,346	2,362	+15	+0.639114	28,300	113,059,766,272
[6351]	26/08/21	2,320	2,355	2,312	2,347	+10	+0.427899	32,400	112,341,770,240
[6351]	26/08/20	2,295	2,365	2,284	2,337	+45	+1.963351	46,300	111,863,111,680
[6351]	26/08/19	2,327	2,327	2,281	2,292	-76	-3.209459	45,100	109,709,139,968
[6351]	26/08/18	2,398	2,398	2,343	2,368	-28	-1.168614	118,800	113,346,961,408
[6351]	26/08/17	2,395	2,437	2,384	2,396	-17	-0.704517	66,300	114,687,213,568
[6351]	26/08/14	2,441	2,474	2,397	2,413	-27	-1.106557	122,100	115,500,941,312
[6351]	26/08/13	2,439	2,490	2,412	2,440	+4	+0.164204	87,600	116,755,988,480
[6351]	26/08/12	2,549	2,560	2,425	2,436	-77	-3.064067	70,900	116,564,590,592
[6351]	26/08/10	2,485	2,539	2,400	2,513	+71	+2.907453	169,900	120,249,098,240
[6351]	26/08/07	2,460	2,502	2,359	2,442	+32	+1.327801	157,900	116,851,695,616
[6351]	26/08/06	2,271	2,559	2,231	2,410	+156	+6.921029	139,600	115,320,463,360
[6351]	26/08/05	2,255	2,286	2,235	2,254	+21	+0.940439	87,400	107,855,740,928
[6351]	26/08/04	2,209	2,239	2,181	2,233	+24	+1.086464	56,200	106,850,869,248
[6351]	26/08/03	2,220	2,250	2,161	2,209	-18	-0.808262	65,600	105,702,449,152
[6351]	26/07/31	2,225	2,270	2,189	2,227	+38	+1.735952	58,100	106,563,764,224
[6351]	26/07/30	2,162	2,190	2,146	2,189	-18	-0.815587	73,500	104,745,435,136
[6351]	26/07/29	2,184	2,228	2,167	2,207	+50	+2.318034	82,500	105,606,750,208
[6351]	26/07/28	2,235	2,235	2,144	2,157	-73	-3.273543	55,000	103,214,211,072
[6351]	26/07/27	2,172	2,230	2,146	2,230	+59	+2.717642	38,700	106,545,422,336
[6351]	26/07/24	2,168	2,180	2,152	2,171	-2	-0.092039	37,900	103,726,505,984
[6351]	26/07/23	2,196	2,198	2,147	2,173	-30	-1.361779	42,900	103,822,065,664
[6351]	26/07/22	2,230	2,245	2,189	2,203	-23	-1.033243	51,600	105,255,411,712
[6351]	26/07/21	2,255	2,255	2,214	2,226	+9	+0.405954	43,000	106,354,311,168
[6351]	26/07/17	2,294	2,315	2,193	2,217	-111	-4.768041	52,900	-
[6351]	26/07/16	2,335	2,341	2,291	2,328	-7	-0.299786	50,300	-
[6351]	26/07/15	2,230	2,347	2,230	2,335	+132	+5.991829	41,900	-
[6351]	26/07/14	2,223	2,236	2,180	2,203	-31	-1.387645	32,400	-
[6351]	26/07/13	2,293	2,317	2,215	2,234	-34	-1.499118	47,800	-
[6351]	26/07/10	2,359	2,375	2,254	2,268	-68	-2.910959	82,300	-
[6351]	26/07/09	2,493	2,500	2,318	2,336	-173	-6.895177	84,300	-
[6351]	26/07/08	2,439	2,543	2,402	2,509	+1	+0.039872	99,000	-
[6351]	26/07/07	2,460	2,531	2,451	2,508	+63	+2.576687	95,900	-
[6351]	26/07/06	2,413	2,468	2,363	2,445	+15	+0.617284	59,000	-
[6351]	26/07/03	2,337	2,446	2,337	2,430	+69	+2.92249	82,000	-
[6351]	26/07/02	2,283	2,389	2,283	2,361	+55	+2.385082	54,300	-
[6351]	26/07/01	2,339	2,350	2,297	2,306	-9	-0.388769	62,400	-
[6351]	26/06/30	2,287	2,330	2,260	2,315	+28	+1.224311	64,100	-
[6351]	26/06/29	2,312	2,312	2,229	2,287	+16	+0.704535	73,400	-
[6351]	26/06/26	2,250	2,283	2,237	2,271	+56	+2.528217	44,700	-
[6351]	26/06/25	2,244	2,256	2,215	2,215	+21	+0.957156	52,500	-
[6351]	26/06/24	2,171	2,227	2,171	2,194	+23	+1.05942	43,900	-
[6351]	26/06/23	2,239	2,255	2,165	2,171	-77	-3.425267	63,500	-
[6351]	26/06/22	2,275	2,299	2,231	2,248	-33	-1.446734	55,800	-
[6351]	26/06/19	2,274	2,287	2,231	2,281	+29	+1.287744	99,700	-
[6351]	26/06/18	2,199	2,263	2,199	2,252	+53	+2.410186	59,500	-
[6351]	26/06/17	2,200	2,232	2,198	2,199	+19	+0.87156	44,500	-
[6351]	26/06/16	2,165	2,186	2,143	2,180	+10	+0.460829	37,400	-
[6351]	26/06/15	2,140	2,181	2,130	2,170	+68	+3.235014	49,500	-
[6351]	26/06/12	2,100	2,146	2,096	2,102	+31	+1.496861	78,700	-
[6351]	26/06/11	2,073	2,076	2,019	2,071	-29	-1.380952	77,400	-
[6351]	26/06/10	2,052	2,112	2,052	2,100	+20	+0.961538	89,400	-
[6351]	26/06/09	2,058	2,095	2,056	2,080	+24	+1.167315	74,500	-
[6351]	26/06/08	2,102	2,117	2,040	2,056	-46	-2.188392	96,500	-
[6351]	26/06/05	2,100	2,120	2,081	2,102	+2	+0.095238	31,600	-
[6351]	26/06/04	2,066	2,118	2,066	2,100	0	0	37,300	-
[6351]	26/06/03	2,052	2,120	2,051	2,100	+48	+2.339181	51,900	-
[6351]	26/06/02	2,096	2,099	2,005	2,052	-54	-2.564103	64,200	-
[6351]	26/06/01	2,088	2,145	2,076	2,106	-14	-0.660377	63,900	-
[6351]	26/05/29	2,123	2,165	2,115	2,120	-3	-0.141309	51,400	-
[6351]	26/05/28	2,122	2,145	2,099	2,123	+23	+1.095238	55,800	-
[6351]	26/05/27	2,140	2,193	2,100	2,100	-8	-0.379507	98,500	-
[6351]	26/05/26	2,104	2,133	2,053	2,108	-6	-0.283822	85,900	-
[6351]	26/05/25	2,080	2,143	2,080	2,114	+54	+2.621359	72,800	-
[6351]	26/05/22	2,011	2,087	2,007	2,060	+61	+3.051526	61,500	-
[6351]	26/05/21	1,980	2,041	1,960	1,999	+49	+2.512821	64,500	-
[6351]	26/05/20	1,986	1,986	1,891	1,950	-38	-1.911469	97,000	-
[6351]	26/05/19	1,961	1,993	1,960	1,988	+38	+1.948718	59,400	-
[6351]	26/05/18	2,001	2,016	1,936	1,950	-71	-3.513112	48,500	-
[6351]	26/05/15	2,020	2,049	1,974	2,021	+2	+0.099059	50,900	-
[6351]	26/05/14	1,953	2,032	1,953	2,019	+74	+3.804627	91,500	-
[6351]	26/05/13	2,034	2,062	1,925	1,945	-51	-2.55511	160,300	-
[6351]	26/05/12	2,117	2,141	1,965	1,996	-109	-5.178147	82,100	-
[6351]	26/05/11	2,169	2,169	2,080	2,105	-54	-2.501158	71,600	-
[6351]	26/05/08	2,236	2,241	2,115	2,159	-77	-3.443649	121,100	-
[6351]	26/05/07	2,260	2,277	2,234	2,236	+49	+2.240512	54,700	-
[6351]	26/05/01	2,156	2,203	2,151	2,187	+14	+0.644271	39,500	-
[6351]	26/04/30	2,154	2,191	2,152	2,173	-81	-3.593611	62,400	-
[6351]	26/04/28	2,157	2,254	2,156	2,254	+78	+3.584559	59,000	-
[6351]	26/04/27	2,170	2,203	2,149	2,176	+9	+0.415321	46,000	-
[6351]	26/04/24	2,178	2,180	2,143	2,167	+10	+0.463607	40,400	-
[6351]	26/04/23	2,130	2,157	2,117	2,157	+11	+0.512582	60,400	-
[6351]	26/04/22	2,130	2,148	2,109	2,146	+11	+0.515222	51,800	-
[6351]	26/04/21	2,200	2,211	2,135	2,135	-55	-2.511416	41,800	-
[6351]	26/04/20	2,262	2,277	2,177	2,190	-69	-3.054449	92,300	-
[6351]	26/04/17	2,347	2,351	2,222	2,259	-68	-2.922217	60,300	-
[6351]	26/04/16	2,370	2,404	2,327	2,327	-44	-1.855757	57,300	-
[6351]	26/04/15	2,395	2,433	2,365	2,371	-7	-0.294365	62,000	-
[6351]	26/04/14	2,394	2,398	2,355	2,378	+34	+1.450512	44,900	-
[6351]	26/04/13	2,381	2,411	2,338	2,344	-49	-2.047639	44,300	-
[6351]	26/04/10	2,450	2,469	2,393	2,393	-10	-0.416146	58,600	-
[6351]	26/04/09	2,432	2,443	2,391	2,403	+12	+0.501882	68,200	-
[6351]	26/04/08	2,452	2,471	2,386	2,391	+22	+0.928662	81,600	-
[6351]	26/04/07	2,399	2,467	2,357	2,369	-5	-0.210615	68,700	-
[6351]	26/04/06	2,343	2,392	2,325	2,374	+55	+2.371712	62,600	-
[6351]	26/04/03	2,284	2,356	2,277	2,319	+73	+3.250223	80,900	-
[6351]	26/04/02	2,222	2,300	2,222	2,246	+35	+1.582994	90,400	-
[6351]	26/04/01	2,146	2,211	2,140	2,211	+158	+7.696055	71,600	-
[6351]	26/03/31	2,027	2,091	2,026	2,053	-16	-0.77332	47,900	-
[6351]	26/03/30	2,017	2,069	2,005	2,069	-14	-0.672108	84,100	-
[6351]	26/03/27	2,057	2,083	2,056	2,083	-4	-0.191663	81,700	-
[6351]	26/03/26	2,080	2,092	2,059	2,087	+27	+1.31068	50,700	-
[6351]	26/03/25	2,060	2,075	2,055	2,060	+60	+3	52,800	-
[6351]	26/03/24	1,984	2,001	1,967	2,000	+80	+4.166667	43,600	-
[6351]	26/03/23	1,985	2,019	1,910	1,920	-145	-7.021792	82,800	-
[6351]	26/03/19	2,026	2,065	2,006	2,065	+19	+0.928641	96,300	-
[6351]	26/03/18	2,020	2,051	2,004	2,046	+66	+3.333333	47,200	-
[6351]	26/03/17	1,971	2,019	1,970	1,980	+16	+0.814664	65,900	-
[6351]	26/03/16	1,953	1,976	1,940	1,964	+4	+0.204082	36,300	-
[6351]	26/03/13	1,953	1,997	1,953	1,960	-42	-2.097902	50,300	-
[6351]	26/03/12	2,024	2,031	1,989	2,002	-63	-3.050847	52,500	-
[6351]	26/03/11	2,065	2,087	2,054	2,065	+50	+2.48139	44,800	-
[6351]	26/03/10	1,985	2,023	1,978	2,015	+94	+4.893285	68,700	-
[6351]	26/03/09	1,895	1,930	1,880	1,921	-104	-5.135802	88,900	-
[6351]	26/03/06	2,003	2,041	1,990	2,025	0	0	40,700	-
[6351]	26/03/05	2,032	2,066	1,993	2,025	+47	+2.376138	67,600	-
[6351]	26/03/04	2,053	2,056	1,945	1,978	-125	-5.94389	95,000	-
[6351]	26/03/03	2,160	2,199	2,087	2,103	-76	-3.487838	96,100	-
[6351]	26/03/02	2,201	2,201	2,160	2,179	-48	-2.155366	52,700	-
[6351]	26/02/27	2,232	2,235	2,203	2,227	-4	-0.179292	73,600	-
[6351]	26/02/26	2,300	2,312	2,230	2,231	-59	-2.576419	51,900	-
[6351]	26/02/25	2,209	2,290	2,196	2,290	+102	+4.661792	89,700	-
[6351]	26/02/24	2,201	2,201	2,138	2,188	-15	-0.68089	79,600	-
[6351]	26/02/20	2,248	2,248	2,183	2,203	-65	-2.865961	82,900	-
[6351]	26/02/19	2,285	2,288	2,242	2,268	-24	-1.04712	57,000	-
[6351]	26/02/18	2,310	2,323	2,277	2,292	+3	+0.131062	39,800	-
[6351]	26/02/17	2,322	2,380	2,266	2,289	+17	+0.748239	81,600	-
[6351]	26/02/16	2,224	2,272	2,188	2,272	+43	+1.929116	83,000	-
[6351]	26/02/13	2,457	2,481	2,213	2,229	-278	-11.088951	103,700	-
[6351]	26/02/12	2,449	2,514	2,428	2,507	+90	+3.723624	64,500	-
[6351]	26/02/10	2,400	2,442	2,389	2,417	+45	+1.897133	41,000	-
[6351]	26/02/09	2,393	2,393	2,333	2,372	+79	+3.445268	40,900	-
[6351]	26/02/06	2,301	2,316	2,260	2,293	-38	-1.630202	43,400	-
[6351]	26/02/05	2,308	2,359	2,281	2,331	+73	+3.23295	58,300	-
[6351]	26/02/04	2,254	2,272	2,236	2,258	+18	+0.803571	29,200	-
[6351]	26/02/03	2,192	2,252	2,190	2,240	+63	+2.893891	44,200	-
[6351]	26/02/02	2,200	2,232	2,177	2,177	-5	-0.229148	47,800	-
[6351]	26/01/30	2,195	2,211	2,173	2,182	-2	-0.091575	55,400	-
[6351]	26/01/29	2,181	2,188	2,138	2,184	+4	+0.183486	42,100	-
[6351]	26/01/28	2,193	2,199	2,167	2,180	-35	-1.580135	33,300	-
[6351]	26/01/27	2,194	2,230	2,188	2,215	-6	-0.270149	35,600	-
[6351]	26/01/26	2,255	2,268	2,221	2,221	-48	-2.115469	35,500	-
[6351]	26/01/23	2,299	2,312	2,269	2,269	-15	-0.656743	23,100	-
[6351]	26/01/22	2,258	2,307	2,254	2,284	+26	+1.151461	25,700	-
[6351]	26/01/21	2,220	2,268	2,216	2,258	-12	-0.528634	30,900	-
[6351]	26/01/20	2,335	2,335	2,270	2,270	-86	-3.650255	40,600	-
[6351]	26/01/19	2,369	2,388	2,317	2,356	-41	-1.710471	39,400	-
[6351]	26/01/16	2,330	2,454	2,329	2,397	+44	+1.869953	50,200	-
[6351]	26/01/15	2,316	2,370	2,316	2,353	+18	+0.770878	30,800	-
[6351]	26/01/14	2,239	2,360	2,239	2,335	+80	+3.547672	72,100	-
[6351]	26/01/13	2,217	2,275	2,200	2,255	+80	+3.678161	66,400	-
[6351]	26/01/09	2,175	2,204	2,174	2,175	+4	+0.184247	34,200	-
[6351]	26/01/08	2,199	2,205	2,165	2,171	-10	-0.458505	26,300	-
[6351]	26/01/07	2,134	2,195	2,132	2,181	+21	+0.972222	27,100	-
[6351]	26/01/06	2,141	2,183	2,141	2,160	+24	+1.123596	28,800	-
[6351]	26/01/05	2,135	2,163	2,129	2,136	-3	-0.140252	26,900	-
[6351]	25/12/30	2,123	2,160	2,122	2,139	-14	-0.650255	27,900	-
[6351]	25/12/29	2,126	2,153	2,115	2,153	+43	+2.037915	42,000	-
[6351]	25/12/26	2,134	2,136	2,105	2,110	-34	-1.585821	30,400	-
[6351]	25/12/25	2,176	2,176	2,135	2,144	-11	-0.510441	41,700	-
[6351]	25/12/24	2,166	2,183	2,145	2,155	-2	-0.092721	32,800	-
[6351]	25/12/23	2,116	2,161	2,110	2,157	+32	+1.505882	31,200	-
[6351]	25/12/22	2,158	2,170	2,095	2,125	+5	+0.235849	51,600	-
[6351]	25/12/19	2,205	2,218	2,120	2,120	-93	-4.20244	232,200	-
[6351]	25/12/18	2,183	2,219	2,167	2,213	+46	+2.12275	40,100	-
[6351]	25/12/17	2,163	2,208	2,151	2,167	+25	+1.167134	39,900	-
[6351]	25/12/16	2,198	2,198	2,142	2,142	-56	-2.547771	38,200	-
[6351]	25/12/15	2,175	2,214	2,170	2,198	+23	+1.057471	28,800	-
[6351]	25/12/12	2,154	2,177	2,144	2,175	+66	+3.129445	47,200	-
[6351]	25/12/11	2,128	2,131	2,106	2,109	+11	+0.524309	42,200	-
[6351]	25/12/10	2,138	2,149	2,093	2,098	-25	-1.177579	47,900	-
[6351]	25/12/09	2,166	2,187	2,119	2,123	-63	-2.881976	53,000	-
[6351]	25/12/08	2,130	2,189	2,121	2,186	+55	+2.580948	49,300	-
[6351]	25/12/05	2,128	2,154	2,128	2,131	-41	-1.887661	28,100	-
[6351]	25/12/04	2,102	2,195	2,101	2,172	+37	+1.733021	32,500	-
[6351]	25/12/03	2,191	2,198	2,135	2,135	-31	-1.43121	50,600	-
[6351]	25/12/02	2,256	2,256	2,154	2,166	-127	-5.538596	46,400	-
[6351]	25/12/01	2,313	2,313	2,267	2,293	+1	+0.04363	29,300	-
[6351]	25/11/28	2,287	2,309	2,279	2,292	+27	+1.192053	35,900	-
[6351]	25/11/27	2,252	2,300	2,241	2,265	+11	+0.488021	40,800	-
[6351]	25/11/26	2,196	2,265	2,196	2,254	+90	+4.158965	54,600	-
[6351]	25/11/25	2,192	2,200	2,159	2,164	-27	-1.232314	40,500	-
[6351]	25/11/21	2,134	2,195	2,134	2,191	+78	+3.691434	65,400	-
[6351]	25/11/20	2,087	2,123	2,076	2,113	+61	+2.97271	35,900	-
[6351]	25/11/19	2,121	2,133	2,039	2,052	-69	-3.253182	54,500	-
[6351]	25/11/18	2,107	2,152	2,098	2,121	-11	-0.515947	41,500	-
[6351]	25/11/17	2,105	2,166	2,100	2,132	+14	+0.661001	43,200	-
[6351]	25/11/14	2,103	2,145	2,090	2,118	+1	+0.047237	46,600	-
[6351]	25/11/13	2,084	2,117	2,045	2,117	+83	+4.080629	63,900	-
[6351]	25/11/12	2,099	2,167	2,012	2,034	-16	-0.780488	132,100	-
[6351]	25/11/11	2,000	2,052	1,953	2,050	+56	+2.808425	87,500	-
[6351]	25/11/10	1,964	1,997	1,958	1,994	+30	+1.527495	19,300	-
[6351]	25/11/07	1,976	1,994	1,953	1,964	-12	-0.607287	22,100	-
[6351]	25/11/06	1,943	2,004	1,934	1,976	+46	+2.38342	47,100	-
[6351]	25/11/05	1,923	1,940	1,878	1,930	-12	-0.61792	91,700	-
[6351]	25/11/04	1,940	1,966	1,923	1,942	-4	-0.20555	41,100	-
[6351]	25/10/31	1,937	1,949	1,912	1,946	+3	+0.1544	64,700	-
[6351]	25/10/30	1,926	1,956	1,926	1,943	+11	+0.569358	55,100	-
[6351]	25/10/29	1,954	1,956	1,932	1,932	-22	-1.125896	35,900	-
[6351]	25/10/28	2,040	2,040	1,953	1,954	-98	-4.775828	43,400	-
[6351]	25/10/27	2,046	2,053	2,033	2,052	+35	+1.73525	22,700	-
[6351]	25/10/24	2,035	2,037	2,013	2,017	+1	+0.049603	26,600	-
[6351]	25/10/23	2,012	2,044	1,995	2,016	-7	-0.346021	30,000	-
[6351]	25/10/22	2,009	2,023	1,984	2,023	+18	+0.897756	44,500	-
[6351]	25/10/21	2,023	2,033	1,989	2,005	-10	-0.496278	53,800	-
[6351]	25/10/20	2,020	2,047	2,006	2,015	+15	+0.75	32,000	-
[6351]	25/10/17	1,990	2,000	1,975	2,000	0	0	18,900	-
[6351]	25/10/16	2,056	2,056	1,996	2,000	-22	-1.088032	22,800	-
[6351]	25/10/15	1,992	2,022	1,992	2,022	+47	+2.379747	32,700	-
[6351]	25/10/14	1,928	1,977	1,928	1,975	+7	+0.355691	40,600	-
[6351]	25/10/10	2,025	2,025	1,968	1,968	-92	-4.466019	55,700	-
[6351]	25/10/09	2,053	2,068	2,043	2,060	+17	+0.83211	30,100	-
[6351]	25/10/08	2,091	2,109	2,043	2,043	-48	-2.295552	28,100	-
[6351]	25/10/07	2,090	2,109	2,079	2,091	-4	-0.190931	34,100	-
[6351]	25/10/06	2,117	2,117	2,065	2,095	+78	+3.867129	51,000	-
[6351]	25/10/03	2,037	2,087	2,016	2,017	-37	-1.801363	23,000	-
[6351]	25/10/02	2,021	2,100	2,000	2,054	+59	+2.957393	61,900	-
[6351]	25/10/01	2,000	2,040	1,950	1,995	-20	-0.992556	66,100	-
[6351]	25/09/30	2,050	2,092	2,015	2,015	-85	-4.047619	49,600	-
[6351]	25/09/29	1,992	2,100	1,992	2,100	+45	+2.189781	43,900	-
[6351]	25/09/26	2,005	2,055	2,005	2,055	+35	+1.732673	81,800	-
[6351]	25/09/25	1,985	2,032	1,985	2,020	+53	+2.694459	40,000	-
[6351]	25/09/24	2,010	2,015	1,967	1,967	-30	-1.502253	71,200	-
[6351]	25/09/22	2,017	2,052	1,997	1,997	-35	-1.722441	34,000	-
[6351]	25/09/19	2,032	2,072	2,015	2,032	+25	+1.24564	82,200	-
[6351]	25/09/18	2,010	2,010	1,980	2,007	+12	+0.601504	37,000	-
[6351]	25/09/17	2,025	2,030	1,990	1,995	-57	-2.777778	32,200	-
[6351]	25/09/16	2,017	2,055	2,015	2,052	+50	+2.497502	26,800	-
[6351]	25/09/12	1,995	2,015	1,990	2,002	+15	+0.754907	37,200	-
[6351]	25/09/11	1,987	2,000	1,975	1,987	+5	+0.25227	16,000	-
[6351]	25/09/10	2,012	2,012	1,977	1,982	-5	-0.251636	21,000	-
[6351]	25/09/09	1,995	2,017	1,982	1,987	+17	+0.862944	22,200	-
[6351]	25/09/08	1,955	1,985	1,955	1,970	+15	+0.767263	23,600	-
[6351]	25/09/05	1,950	1,967	1,905	1,955	+15	+0.773196	30,000	-